Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.16 | 64.20 | 64.16 | 64.20 | 14,390 | +0.01(+0.01%) |
May 30, 2017 | 64.16 | 64.19 | 64.16 | 64.19 | 1,777 | -0.01(-0.01%) |
May 26, 2017 | 64.20 | 64.22 | 64.19 | 64.20 | 10,286 | +0.03(+0.04%) |
May 25, 2017 | 64.19 | 64.25 | 64.15 | 64.17 | 35,486 | +0.00(+0.00%) |
May 24, 2017 | 64.07 | 64.18 | 64.07 | 64.17 | 19,972 | +0.04(+0.06%) |
May 23, 2017 | 64.14 | 64.14 | 64.12 | 64.13 | 19,268 | -0.03(-0.05%) |
May 22, 2017 | 64.16 | 64.16 | 64.09 | 64.16 | 22,343 | +0.01(+0.01%) |
May 19, 2017 | 64.15 | 64.16 | 64.14 | 64.15 | 2,973 | -0.00(-0.01%) |
May 18, 2017 | 64.01 | 64.16 | 64.01 | 64.16 | 3,769 | -0.01(-0.01%) |
May 17, 2017 | 64.17 | 64.17 | 64.16 | 64.16 | 25,274 | +0.02(+0.03%) |
May 16, 2017 | 64.11 | 64.14 | 64.11 | 64.14 | 898 | +0.04(+0.06%) |
May 15, 2017 | 64.43 | 64.43 | 64.10 | 64.10 | 19,461 | -0.02(-0.02%) |
May 12, 2017 | 64.11 | 64.12 | 64.09 | 64.12 | 6,273 | +0.04(+0.06%) |
May 11, 2017 | 64.05 | 64.11 | 64.05 | 64.08 | 3,258 | +0.01(+0.01%) |
May 10, 2017 | 64.08 | 64.10 | 64.08 | 64.08 | 3,972 | +0.01(+0.01%) |
May 09, 2017 | 64.10 | 64.10 | 64.07 | 64.07 | 2,217 | -0.03(-0.05%) |
May 08, 2017 | 64.12 | 64.12 | 64.07 | 64.10 | 23,498 | +0.02(+0.03%) |
May 05, 2017 | 64.11 | 64.11 | 64.09 | 64.09 | 870 | -0.01(-0.02%) |
May 04, 2017 | 64.11 | 64.11 | 64.09 | 64.10 | 12,147 | -0.00(-0.01%) |
May 03, 2017 | 64.07 | 64.10 | 64.07 | 64.10 | 9,454 | +0.03(+0.04%) |
May 02, 2017 | 64.08 | 64.10 | 64.08 | 64.08 | 5,378 | +0.01(+0.01%) |
May 01, 2017 | 64.10 | 64.10 | 64.07 | 64.07 | 12,418 | +0.00(+0.01%) |
Apr 28, 2017 | 64.06 | 64.10 | 64.06 | 64.06 | 1,623 | +0.00(+0.00%) |
Apr 27, 2017 | 64.06 | 64.08 | 64.06 | 64.06 | 8,752 | +0.01(+0.01%) |
Apr 26, 2017 | 64.06 | 64.07 | 64.06 | 64.06 | 7,666 | -0.01(-0.02%) |
Apr 25, 2017 | 64.09 | 64.11 | 64.05 | 64.07 | 2,606 | -0.02(-0.02%) |
Apr 24, 2017 | 64.10 | 64.10 | 64.07 | 64.08 | 14,893 | +0.02(+0.03%) |
Apr 21, 2017 | 64.06 | 64.10 | 64.04 | 64.06 | 52,606 | -0.01(-0.01%) |
Apr 20, 2017 | 64.06 | 64.07 | 64.03 | 64.07 | 7,073 | +0.03(+0.05%) |
Apr 19, 2017 | 64.05 | 64.07 | 64.02 | 64.04 | 17,493 | -0.01(-0.02%) |
Apr 18, 2017 | 64.17 | 64.17 | 64.04 | 64.05 | 6,224 | +0.00(+0.01%) |
Apr 17, 2017 | 64.09 | 64.09 | 64.01 | 64.05 | 69,167 | +0.03(+0.04%) |
Apr 13, 2017 | 64.14 | 64.14 | 64.00 | 64.02 | 8,342 | +0.02(+0.03%) |
Apr 12, 2017 | 63.90 | 64.03 | 63.90 | 64.01 | 8,256 | +0.01(+0.02%) |
Apr 11, 2017 | 63.98 | 64.01 | 63.98 | 63.99 | 6,410 | +0.02(+0.03%) |
Apr 10, 2017 | 64.03 | 64.03 | 63.97 | 63.97 | 16,062 | -0.03(-0.05%) |
Apr 07, 2017 | 64.00 | 64.01 | 63.97 | 64.00 | 13,896 | +0.00(+0.00%) |
Apr 06, 2017 | 63.99 | 64.02 | 63.99 | 64.00 | 2,747 | -0.00(-0.00%) |
Apr 05, 2017 | 64.03 | 64.03 | 63.99 | 64.00 | 4,395 | -0.00(-0.00%) |
Apr 04, 2017 | 63.98 | 64.02 | 63.98 | 64.00 | 3,244 | -0.03(-0.04%) |
Apr 03, 2017 | 64.02 | 64.03 | 63.99 | 64.03 | 4,209 | +0.01(+0.02%) |
Mar 31, 2017 | 64.01 | 64.02 | 64.01 | 64.02 | 4,410 | -0.03(-0.04%) |
Mar 30, 2017 | 64.01 | 64.05 | 63.99 | 64.04 | 23,073 | +0.03(+0.05%) |
Mar 29, 2017 | 63.99 | 64.02 | 63.98 | 64.01 | 10,228 | +0.02(+0.03%) |
Mar 28, 2017 | 63.99 | 64.01 | 63.97 | 63.99 | 6,432 | -0.02(-0.03%) |
Mar 27, 2017 | 64.00 | 64.01 | 63.98 | 64.01 | 70,310 | +0.00(+0.00%) |
Mar 24, 2017 | 63.97 | 64.02 | 63.96 | 64.01 | 28,205 | +0.02(+0.02%) |
Mar 23, 2017 | 63.93 | 64.00 | 63.93 | 63.99 | 15,393 | -0.01(-0.01%) |
Mar 22, 2017 | 64.04 | 64.04 | 63.99 | 64.00 | 3,870 | +0.01(+0.01%) |
Mar 21, 2017 | 64.02 | 64.04 | 63.99 | 63.99 | 8,540 | -0.03(-0.05%) |
Mar 20, 2017 | 63.99 | 64.03 | 63.99 | 64.02 | 3,850 | +0.01(+0.01%) |
Mar 17, 2017 | 64.02 | 64.02 | 63.99 | 64.02 | 21,896 | +0.08(+0.13%) |
Mar 16, 2017 | 63.98 | 63.99 | 63.93 | 63.93 | 7,092 | -0.03(-0.04%) |
Mar 15, 2017 | 63.90 | 63.98 | 63.90 | 63.96 | 7,040 | +0.10(+0.16%) |
Mar 14, 2017 | 64.07 | 64.07 | 63.86 | 63.86 | 5,904 | -0.05(-0.08%) |
Mar 13, 2017 | 63.96 | 63.97 | 63.91 | 63.91 | 14,722 | -0.06(-0.09%) |
Mar 10, 2017 | 63.95 | 63.97 | 63.93 | 63.97 | 9,398 | +0.03(+0.05%) |
Mar 09, 2017 | 63.96 | 63.96 | 63.93 | 63.93 | 9,368 | -0.04(-0.07%) |
Mar 08, 2017 | 63.96 | 63.99 | 63.94 | 63.98 | 31,141 | +0.05(+0.08%) |
Mar 07, 2017 | 63.98 | 63.99 | 63.92 | 63.93 | 17,393 | -0.02(-0.03%) |
Mar 06, 2017 | 63.97 | 63.98 | 63.94 | 63.94 | 4,352 | -0.03(-0.04%) |
Mar 03, 2017 | 63.89 | 63.99 | 63.89 | 63.97 | 5,232 | +0.07(+0.11%) |
Mar 02, 2017 | 63.82 | 63.97 | 63.82 | 63.90 | 23,651 | +0.10(+0.15%) |